Quantcast
HMHC

Houghton Mifflin Harcourt Company Common Stock Historical Stock Prices

$7.45
*  
0.15
2.05%
Get HMHC Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading HMHC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.25 7.60 7.25 7.45 609,980
09/19/2018 7.25 7.6 7.25 7.45 661,363
09/18/2018 7.15 7.35 7.1 7.3 534,445
09/17/2018 6.8 7.25 6.8 7.15 845,154
09/14/2018 6.65 7.1 6.6 6.8 1,468,800
09/13/2018 6 6.875 5.9 6.65 3,683,262
09/12/2018 6 6.1 5.85 5.85 882,857
09/11/2018 5.95 6.05 5.95 6 911,122
09/10/2018 5.95 6.1 5.9 5.95 688,862
09/07/2018 5.95 6.025 5.75 5.9 606,682
09/06/2018 5.95 6.075 5.9 5.95 377,676
09/05/2018 6.1 6.2 5.95 6.05 315,327
09/04/2018 6.45 6.55 6.05 6.1 376,928
08/31/2018 6.4 6.55 6.2 6.45 387,826
08/30/2018 6.5 6.575 6.35 6.35 481,302
08/29/2018 6.5 6.7 6.35 6.4 534,956
08/28/2018 6.35 6.6 6.35 6.5 314,327
08/27/2018 6.45 6.5 6.35 6.4 442,710
08/24/2018 6.3 6.55 6.2 6.45 303,770
08/23/2018 6.25 6.35 6.15 6.3 294,789
08/22/2018 6.2 6.3 6 6.25 288,973
08/21/2018 6.15 6.35 6.05 6.2 490,859
08/20/2018 6.05 6.2 6 6.15 256,399
08/17/2018 6 6.05 5.95 6.05 238,413
08/16/2018 6 6.2 6 6.05 415,933
08/15/2018 5.9 6.05 5.85 5.95 897,769
08/14/2018 5.65 5.9 5.6 5.85 391,556
08/13/2018 5.65 5.9 5.6 5.65 427,700
08/10/2018 5.65 5.8 5.6 5.7 538,939
08/09/2018 5.4 5.75 5.35 5.7 730,525
08/08/2018 5.3 5.45 5.25 5.4 453,820
08/07/2018 5.55 5.6 5.1 5.25 1,584,298
08/06/2018 5.75 5.79 5.5 5.6 443,981
08/03/2018 6.05 6.1 5.75 5.8 619,471
08/02/2018 6 6.2 5.6 6.2 1,167,111
08/01/2018 6.4 6.45 6.2 6.35 707,735
07/31/2018 6.35 6.4 6.15 6.35 686,748
07/30/2018 6.45 6.6 6.35 6.4 312,760
07/27/2018 6.65 6.675 6.25 6.4 718,471
07/26/2018 7 7.2 6.6 6.65 448,073
07/25/2018 7.15 7.25 6.8 7 3,127,603
07/24/2018 7.25 7.35 7.1 7.2 559,261
07/23/2018 7.35 7.5 7.1 7.25 342,058
07/20/2018 7.15 7.4 7.15 7.3 699,456
07/19/2018 7.6 7.6 7.15 7.2 1,188,050
07/18/2018 7.75 7.77 7.5 7.55 318,890
07/17/2018 7.75 7.875 7.7 7.775 331,071
07/16/2018 7.95 7.95 7.55 7.8 491,254
07/13/2018 8.2 8.25 7.85 7.9 285,754
07/12/2018 8.55 8.55 8.2 8.25 558,202
07/11/2018 8.45 8.65 8.4 8.55 404,312
07/10/2018 8.45 8.55 8.4 8.45 481,597
07/09/2018 8.3 8.45 8.25 8.4 268,374
07/06/2018 7.8 8.35 7.8 8.3 356,087
07/05/2018 7.75 7.85 7.7 7.8 263,744
07/03/2018 7.65 7.95 7.65 7.7 267,092
07/02/2018 7.65 7.7 7.5 7.65 426,061
06/29/2018 7.85 8.0248 7.65 7.65 590,182
06/28/2018 7.85 7.95 7.65 7.85 460,362
06/27/2018 8.05 8.3 7.85 7.85 615,686
06/26/2018 7.9 7.95 7.75 7.9 694,628
06/25/2018 7.9 8.15 7.75 7.95 401,568
06/22/2018 7.65 8.05 7.6 7.9 2,987,589
06/21/2018 7.8 7.9 7.65 7.65 449,540
06/20/2018 7.85 8 7.75 7.8 914,666
06/19/2018 7.7 7.9 7.65 7.85 696,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio